Advertisement
U.S. Markets closed

Asiamet Resources Limited (ARS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.77500.0000 (0.00%)
At close: 03:22PM BST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20240.75620.76000.75500.77500.7750411,701
Oct 23, 20240.77500.76300.75500.77500.7750102,911
Oct 22, 20240.77500.79200.76300.77500.7750537,338
Oct 21, 20240.77500.80000.75000.77500.77502,188,163
Oct 18, 20240.77500.80000.76000.77500.77502,169,050
Oct 17, 20240.75000.85000.75000.76600.76605,315,761
Oct 16, 20240.80000.82000.74000.75000.75003,305,201
Oct 15, 20240.70000.82500.68800.75000.75002,052,020
Oct 14, 20240.70000.72000.68800.70000.70001,525,100
Oct 11, 20240.70000.69100.65000.70000.70007,256
Oct 10, 20240.70000.69100.69100.70000.700024,237
Oct 09, 20240.70000.71600.67900.70000.70001,353,966
Oct 08, 20240.67500.70000.65000.70000.70001,239,686
Oct 07, 20240.67500.68800.67800.67500.6750431,050
Oct 04, 20240.67500.69400.65900.67500.67503,234,841
Oct 03, 20240.70000.69000.65000.67500.67502,089,000
Oct 02, 20240.70000.74400.66500.70000.7000508,949
Oct 01, 20240.70000.70000.65000.70000.70003,097,301
Sep 30, 20240.72500.75000.65000.70000.7000901,280
Sep 27, 20240.72500.70800.70400.72500.7250436,712
Sep 26, 20240.75000.80000.65000.72500.72502,884,825
Sep 25, 20240.72500.78000.72200.75000.75006,454,934
Sep 24, 20240.72500.75000.70000.72500.72501,738,167
Sep 23, 20240.72500.75000.70000.72500.725097,446
Sep 20, 20240.70000.72800.67700.72500.72504,062,261
Sep 19, 20240.72500.74000.67700.70000.70002,413,138
Sep 18, 20240.77500.80000.71500.72500.72501,700,340
Sep 17, 20240.77500.75200.71600.77500.7750903,891
Sep 16, 20240.77500.79000.75200.77500.7750131,427
Sep 13, 20240.77500.77500.77500.77500.7750-
Sep 12, 20240.77500.77500.77500.77500.7750-
Sep 11, 20240.77500.75200.75200.77500.775025,508
Sep 10, 20240.80000.80000.75100.77500.77501,621,860
Sep 09, 20240.80000.77000.76100.80000.80002,049,652
Sep 06, 20240.80000.78800.75700.80000.80001,299,104
Sep 05, 20240.77500.80000.75500.80000.80004,366,843
Sep 04, 20240.77500.80000.75000.79800.79802,041,023
Sep 03, 20240.82500.85000.76000.77500.77502,688,110
Sep 02, 20240.82500.83000.80000.82500.8250255,162
Aug 30, 20240.82500.80800.80000.82500.8250847,383
Aug 29, 20240.85000.84000.81000.82500.8250908,108
Aug 28, 20240.85000.85000.85000.85000.8500-
Aug 27, 20240.85000.90000.80000.85000.85001,935,734
Aug 23, 20240.87500.90000.80000.80000.80001,400,063
Aug 22, 20240.85000.96600.85000.87500.87503,169,060
Aug 21, 20240.85000.82700.82700.85000.850060,384
Aug 20, 20240.87500.90000.82700.90000.9000547,554
Aug 19, 20240.87500.86300.83800.87500.8750515,597
Aug 16, 20240.87500.88800.87000.87500.8750842,182
Aug 15, 20240.86000.86000.86000.86000.8600-
Aug 14, 20240.85000.90000.80000.86000.86006,262,926
Aug 13, 20240.85000.83500.80000.85000.850041,560
Aug 12, 20240.80000.84400.80000.85000.85001,909,356
Aug 09, 20240.77500.80000.76300.80000.80001,280,231
Aug 08, 20240.80000.81800.75800.77500.775036,285
Aug 07, 20240.80000.85000.75000.80000.80001,883,651
Aug 06, 20240.80000.81800.76800.80000.8000359,561
Aug 05, 20240.82500.85000.75000.80000.80002,188,286
Aug 02, 20240.82500.84000.80100.82500.8250971,423
Aug 01, 20240.82500.84400.80100.82500.8250109,346
Jul 31, 20240.82500.86800.80100.82500.82501,644,829
Jul 30, 20240.82500.86800.80500.82500.82503,950,447
Jul 29, 20240.82500.85000.81300.82500.8250876,693
Jul 26, 20240.84000.85000.80000.82500.8250693,156
Jul 25, 20240.84000.84800.81400.84000.84002,253,018
Jul 24, 20240.87500.85100.83100.84000.84002,858,517
Jul 23, 20240.87500.90000.85800.87500.87501,152,100
Jul 22, 20240.87500.90000.85800.87500.8750248,388
Jul 19, 20240.92500.90000.85300.87500.87501,944,329
Jul 18, 20240.90000.95000.86600.92500.92501,751,954
Jul 17, 20240.90000.94900.86600.90000.900034,637
Jul 16, 20240.92500.86700.85000.90000.9000493,062
Jul 15, 20240.90000.95000.85000.90000.900095,261
Jul 12, 20240.90000.90900.88500.90000.90001,019,373
Jul 11, 20240.90000.95000.86500.90000.9000760,742
Jul 10, 20240.90000.91700.85000.90000.90001,065,297
Jul 09, 20240.92500.88000.85000.90000.9000218,259
Jul 08, 20240.87500.94000.85000.92500.92501,996,923
Jul 05, 20240.87500.90000.85000.87500.8750378,914
Jul 04, 20240.87500.90000.85700.87500.87503,438,397
Jul 03, 20240.87500.90000.85000.87500.8750337,674
Jul 02, 20240.87500.88500.85800.87500.8750152,258
Jul 01, 20240.86500.90000.85500.87500.87502,156,468
Jun 28, 20240.86500.86000.83100.86500.8650832,104
Jun 27, 20240.87500.88000.83000.85000.85001,626,901
Jun 26, 20240.87500.90000.85000.87500.87501,124,721
Jun 25, 20241.00001.03000.86500.88000.88002,552,702
Jun 24, 20240.90000.93000.87000.90000.90001,429,670
Jun 21, 20240.90000.95000.85000.95000.95002,062,374
Jun 20, 20240.90000.90000.85600.89000.8900830,994
Jun 19, 20240.90000.95000.85000.90000.90001,572,604
Jun 18, 20240.87500.85000.80700.87500.87502,781,455
Jun 17, 20240.87500.90000.85000.87500.8750320,654
Jun 14, 20240.87500.90000.86000.87500.87501,363,819
Jun 13, 20240.87500.90000.87600.87500.8750607,860
Jun 12, 20240.92500.95000.85000.87500.87502,117,517
Jun 11, 20240.92500.95000.90000.92500.9250272,565
Jun 10, 20241.00001.00000.87600.92500.92507,939,818
Jun 07, 20241.05001.06500.96001.00001.00001,448,740
Jun 06, 20241.05001.10000.95201.05001.05004,912,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...